Kaisa Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.730	0.740	0.720	0.740	0.740	9,411,000
2022-03-02	0.740	0.740	0.710	0.720	0.720	6,808,000
2022-03-01	0.720	0.750	0.710	0.740	0.740	11,032,000
2022-02-28	0.720	0.740	0.690	0.710	0.710	26,079,064
2022-02-25	0.760	0.760	0.720	0.720	0.720	28,600,285
2022-02-24	0.800	0.800	0.740	0.750	0.750	33,803,000
2022-02-23	0.800	0.810	0.790	0.800	0.800	8,537,000
2022-02-22	0.810	0.820	0.790	0.800	0.800	12,828,733
2022-02-21	0.850	0.860	0.810	0.820	0.820	30,295,570
2022-02-18	0.840	0.870	0.830	0.860	0.860	17,175,857
2022-02-17	0.850	0.850	0.830	0.840	0.840	8,344,000
2022-02-16	0.850	0.860	0.840	0.850	0.850	7,592,285
2022-02-15	0.850	0.860	0.830	0.840	0.840	17,352,143
2022-02-14	0.900	0.900	0.840	0.840	0.840	25,222,279
2022-02-11	0.870	0.920	0.870	0.890	0.890	37,757,857
2022-02-10	0.830	0.870	0.820	0.870	0.870	47,621,003
2022-02-09	0.830	0.860	0.820	0.830	0.830	29,501,857
2022-02-08	0.860	0.860	0.820	0.820	0.820	29,577,000
2022-02-07	0.900	0.900	0.840	0.850	0.850	40,454,000
2022-02-04	0.880	0.910	0.860	0.880	0.880	3,873,800
2022-01-31	0.870	0.880	0.810	0.880	0.880	5,520,000
2022-01-28	0.890	0.900	0.860	0.870	0.870	5,246,450
2022-01-27	0.920	0.920	0.860	0.880	0.880	7,032,000
2022-01-26	0.950	0.950	0.910	0.920	0.920	15,728,528
2022-01-25	0.960	0.990	0.930	0.940	0.940	42,479,857
2022-01-24	0.960	1.000	0.940	0.960	0.960	24,770,242
2022-01-21	1.010	1.010	0.950	0.970	0.970	22,611,876
2022-01-20	0.910	1.030	0.910	1.020	1.020	68,571,058
2022-01-19	0.890	0.910	0.870	0.900	0.900	18,997,000
2022-01-18	0.870	0.910	0.860	0.890	0.890	28,180,000
2022-01-17	0.890	0.910	0.850	0.870	0.870	21,162,000
2022-01-14	0.850	0.890	0.850	0.890	0.890	26,004,000
2022-01-13	0.900	0.900	0.840	0.850	0.850	27,346,714
2022-01-12	0.880	0.910	0.870	0.910	0.910	31,497,998
2022-01-11	0.870	0.900	0.850	0.880	0.880	36,161,569
2022-01-10	0.810	0.890	0.810	0.870	0.870	32,555,772
2022-01-07	0.810	0.830	0.760	0.810	0.810	20,586,000
2022-01-06	0.810	0.810	0.780	0.810	0.810	7,480,200
2022-01-05	0.840	0.840	0.790	0.810	0.810	26,054,572
2022-01-04	0.790	0.840	0.780	0.830	0.830	26,633,601
2022-01-03	0.790	0.790	0.740	0.780	0.780	15,550,428
2021-12-31	0.780	0.810	0.770	0.780	0.780	10,856,000
2021-12-30	0.800	0.800	0.750	0.780	0.780	16,554,148
2021-12-29	0.840	0.840	0.790	0.800	0.800	5,536,000
2021-12-28	0.840	0.850	0.820	0.830	0.830	15,726,439
2021-12-24	0.830	0.840	0.820	0.820	0.820	7,031,000
2021-12-23	0.830	0.860	0.820	0.820	0.820	21,071,289
2021-12-22	0.830	0.850	0.810	0.840	0.840	20,741,627
2021-12-21	0.800	0.840	0.760	0.820	0.820	52,639,096
2021-12-20	0.850	0.900	0.780	0.790	0.790	64,535,719
2021-12-17	0.920	0.920	0.920	0.920	0.920	0
2021-12-16	0.920	0.920	0.920	0.920	0.920	0
2021-12-15	0.920	0.920	0.920	0.920	0.920	0
2021-12-14	0.920	0.920	0.920	0.920	0.920	0
2021-12-13	0.920	0.920	0.920	0.920	0.920	0
2021-12-10	0.920	0.920	0.920	0.920	0.920	0
2021-12-09	0.920	0.920	0.920	0.920	0.920	0
2021-12-08	0.920	0.920	0.920	0.920	0.920	0
2021-12-07	0.950	0.950	0.910	0.920	0.920	62,946,245
2021-12-06	0.920	0.960	0.890	0.910	0.910	50,673,460

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-29	0.0400 HKD
2021-11-01	0.0400 HKD
2021-06-22	0.1200 HKD
2020-11-30	0.0300 HKD
2020-06-22	0.1000 HKD
2019-11-28	0.0300 HKD
2019-06-19	0.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.